TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.10	13.15	12.60	12.75	12.75	-0.78%	831,369
Jan 21, 2026	12.80	13.20	12.60	12.85	12.85	-	1,193,782
Jan 20, 2026	13.15	13.50	12.60	12.85	12.85	-4.46%	2,661,598
Jan 19, 2026	12.50	13.45	12.20	13.45	13.45	9.80%	3,692,640
Jan 16, 2026	11.50	12.50	11.45	12.25	12.25	6.99%	1,592,055
Jan 15, 2026	11.60	11.60	11.35	11.45	11.45	-1.29%	195,436
Jan 14, 2026	11.10	11.90	11.10	11.60	11.60	4.98%	1,018,138
Jan 13, 2026	10.90	11.10	10.85	11.05	11.05	1.38%	208,300
Jan 12, 2026	10.85	11.05	10.75	10.90	10.90	0.46%	172,547
Jan 9, 2026	11.00	11.00	10.65	10.85	10.85	-1.36%	213,499
Jan 8, 2026	10.95	11.00	10.90	11.00	11.00	-	134,462
Jan 7, 2026	10.75	11.10	10.70	11.00	11.00	2.33%	350,548
Jan 6, 2026	10.55	10.85	10.55	10.75	10.75	0.94%	212,317
Jan 5, 2026	10.90	10.95	10.60	10.65	10.65	-2.29%	464,668
Jan 2, 2026	11.05	11.20	10.90	10.90	10.90	-1.36%	289,732
Dec 31, 2025	11.15	11.20	11.00	11.05	11.05	-0.45%	176,550
Dec 30, 2025	11.05	11.25	11.00	11.10	11.10	-	103,352
Dec 29, 2025	11.00	11.10	11.00	11.10	11.10	-	174,716
Dec 26, 2025	11.05	11.15	11.00	11.10	11.10	0.45%	106,158
Dec 24, 2025	11.20	11.20	11.05	11.05	11.05	-1.34%	110,541
Dec 23, 2025	11.20	11.25	11.15	11.20	11.20	-	80,445
Dec 22, 2025	11.30	11.30	11.15	11.20	11.20	-0.44%	78,878
Dec 19, 2025	11.35	11.45	11.10	11.25	11.25	-	252,233
Dec 18, 2025	11.10	11.35	11.10	11.25	11.25	1.35%	129,112
Dec 17, 2025	11.25	11.25	11.10	11.10	11.10	-	98,802
Dec 16, 2025	11.10	11.25	11.05	11.10	11.10	-	178,184
Dec 15, 2025	11.25	11.35	11.00	11.10	11.10	-0.89%	204,476
Dec 12, 2025	11.30	11.30	11.20	11.20	11.20	-	118,990
Dec 11, 2025	11.15	11.20	11.10	11.20	11.20	0.45%	192,323
Dec 10, 2025	11.20	11.35	11.15	11.15	11.15	-0.45%	169,192
Dec 9, 2025	11.20	11.35	11.15	11.20	11.20	-0.44%	173,630
Dec 8, 2025	11.50	11.50	11.20	11.25	11.25	-1.75%	148,191
Dec 5, 2025	11.75	11.75	11.30	11.45	11.45	-2.14%	201,089
Dec 4, 2025	11.50	11.70	11.50	11.70	11.70	2.18%	198,480
Dec 3, 2025	11.70	11.70	11.45	11.45	11.45	-1.29%	281,408
Dec 2, 2025	11.55	11.80	11.55	11.60	11.60	0.87%	116,648
Dec 1, 2025	11.50	11.75	11.45	11.50	11.50	-0.86%	108,778
Nov 28, 2025	11.55	11.70	11.50	11.60	11.60	-0.43%	145,075
Nov 27, 2025	11.80	11.80	11.55	11.65	11.65	-0.85%	125,259
Nov 26, 2025	11.20	11.90	11.20	11.75	11.75	5.38%	403,827
Nov 25, 2025	11.25	11.25	11.10	11.15	11.15	-	120,253
Nov 24, 2025	11.25	11.30	11.00	11.15	11.15	-0.45%	113,216
Nov 21, 2025	11.00	11.25	11.00	11.20	11.20	0.90%	274,863
Nov 20, 2025	11.10	11.30	11.00	11.10	11.10	1.37%	227,347
Nov 19, 2025	11.35	11.45	10.90	10.95	10.95	-3.52%	305,627
Nov 18, 2025	11.85	11.85	11.25	11.35	11.35	-5.02%	371,514
Nov 17, 2025	11.70	12.00	11.65	11.95	11.95	1.27%	261,511
Nov 14, 2025	11.90	12.10	11.80	11.80	11.80	-1.26%	227,155
Nov 13, 2025	12.10	12.10	11.80	11.95	11.95	0.84%	642,728
Nov 12, 2025	11.55	11.90	11.55	11.85	11.85	2.60%	269,495